9,290.00
+75(+0.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8,960 | 8,970 | 8,970 | 9,100 | 8,825 | 68,995 |
| November 06, 2025 | 8,960 | 9,080 | 9,080 | 9,175 | 8,930 | 152,228 |
| November 05, 2025 | 8,945 | 8,840 | 8,840 | 8,945 | 8,590 | 72,338 |
| November 04, 2025 | 9,010 | 9,015 | 9,015 | 9,150 | 8,950 | 84,450 |
| November 03, 2025 | 9,105 | 8,945 | 8,945 | 9,110 | 8,930 | 110,498 |
| October 31, 2025 | 8,915 | 9,000 | 9,000 | 9,015 | 8,915 | 26,301 |
| October 30, 2025 | 9,160 | 9,005 | 9,005 | 9,212 | 8,940 | 45,865 |
| October 29, 2025 | 9,175 | 9,210 | 9,180 | 9,230 | 9,105 | 46,411 |
| October 28, 2025 | 8,980 | 9,110 | 9,080.33 | 9,130 | 8,935 | 101,473 |
| October 27, 2025 | 8,920 | 9,000 | 9,000 | 9,020 | 8,875 | 133,017 |
| October 24, 2025 | 8,885 | 8,915 | 8,915 | 8,965 | 8,730 | 77,273 |
| October 23, 2025 | 8,905 | 8,815 | 8,815 | 8,945 | 8,790 | 97,318 |
| October 22, 2025 | 8,580 | 8,810 | 8,810 | 8,820 | 8,515 | 135,862 |
| October 21, 2025 | 8,560 | 8,435 | 8,435 | 8,620 | 8,420 | 95,280 |
| October 20, 2025 | 8,290 | 8,475 | 8,475 | 8,515 | 8,245 | 72,991 |
| October 17, 2025 | 8,045 | 8,270 | 8,270 | 8,395 | 8,030 | 172,390 |
| October 16, 2025 | 7,955 | 8,050 | 8,050 | 8,050 | 7,920 | 83,722 |
| October 15, 2025 | 7,845 | 7,900 | 7,900 | 7,930 | 7,800 | 71,632 |
| October 14, 2025 | 7,750 | 7,765 | 7,765 | 7,860 | 7,740 | 60,537 |
| October 13, 2025 | 7,730 | 7,735 | 7,735 | 7,755 | 7,615 | 44,589 |
| October 10, 2025 | 7,745 | 7,755 | 7,755 | 7,805 | 7,725 | 38,543 |
| October 02, 2025 | 7,740 | 7,700 | 7,700 | 7,755 | 7,680 | 31,575 |
| October 01, 2025 | 7,675 | 7,655 | 7,655 | 7,695 | 7,635 | 40,738 |
| September 30, 2025 | 7,695 | 7,670 | 7,670 | 7,695 | 7,635 | 10,450 |
| September 29, 2025 | 7,690 | 7,695 | 7,695 | 7,720 | 7,625 | 18,653 |
| September 26, 2025 | 7,765 | 7,610 | 7,610 | 7,765 | 7,605 | 23,648 |
| September 25, 2025 | 7,695 | 7,790 | 7,790 | 7,790 | 7,695 | 20,392 |
| September 24, 2025 | 7,845 | 7,695 | 7,695 | 7,845 | 7,685 | 25,607 |
| September 23, 2025 | 7,880 | 7,830 | 7,830 | 7,880 | 7,790 | 23,011 |
| September 22, 2025 | 7,785 | 7,810 | 7,810 | 7,895 | 7,785 | 52,895 |
| September 19, 2025 | 7,845 | 7,735 | 7,735 | 7,855 | 7,715 | 48,936 |
| September 18, 2025 | 7,725 | 7,845 | 7,845 | 7,855 | 7,710 | 72,641 |
| September 17, 2025 | 7,665 | 7,670 | 7,670 | 7,700 | 7,655 | 25,659 |
| September 16, 2025 | 7,740 | 7,685 | 7,685 | 7,795 | 7,685 | 33,287 |
| September 15, 2025 | 7,640 | 7,695 | 7,695 | 7,740 | 7,640 | 35,877 |
| September 12, 2025 | 7,635 | 7,640 | 7,640 | 7,670 | 7,615 | 52,865 |
| September 11, 2025 | 7,550 | 7,565 | 7,565 | 7,565 | 7,520 | 35,979 |
| September 10, 2025 | 7,540 | 7,530 | 7,530 | 7,540 | 7,485 | 22,076 |
| September 09, 2025 | 7,435 | 7,545 | 7,545 | 7,545 | 7,410 | 37,580 |
| September 08, 2025 | 7,400 | 7,390 | 7,390 | 7,415 | 7,370 | 5,051 |
| September 05, 2025 | 7,470 | 7,405 | 7,405 | 7,470 | 7,375 | 3,136 |
| September 04, 2025 | 7,405 | 7,430 | 7,430 | 7,442 | 7,370 | 7,854 |
| September 03, 2025 | 7,310 | 7,340 | 7,340 | 7,355 | 7,295 | 9,683 |
| September 02, 2025 | 7,265 | 7,270 | 7,270 | 7,330 | 7,195 | 9,594 |
| September 01, 2025 | 7,465 | 7,265 | 7,265 | 7,465 | 7,265 | 34,284 |
| August 29, 2025 | 7,525 | 7,450 | 7,450 | 7,525 | 7,412 | 10,790 |
| August 28, 2025 | 7,500 | 7,500 | 7,500 | 7,510 | 7,450 | 6,090 |
| August 27, 2025 | 7,570 | 7,470 | 7,470 | 7,570 | 7,465 | 9,564 |
| August 26, 2025 | 7,530 | 7,535 | 7,535 | 7,600 | 7,505 | 12,253 |
| August 25, 2025 | 7,540 | 7,540 | 7,540 | 7,540 | 7,485 | 8,454 |
| August 22, 2025 | 7,500 | 7,450 | 7,450 | 7,540 | 7,427 | 13,985 |
| August 21, 2025 | 7,460 | 7,500 | 7,500 | 7,580 | 7,460 | 8,611 |
| August 20, 2025 | 7,445 | 7,435 | 7,435 | 7,465 | 7,360 | 79,251 |
| August 19, 2025 | 7,495 | 7,435 | 7,435 | 7,495 | 7,405 | 20,779 |
| August 18, 2025 | 7,545 | 7,495 | 7,495 | 7,545 | 7,470 | 29,305 |
| August 14, 2025 | 7,580 | 7,585 | 7,585 | 7,585 | 7,510 | 16,005 |
| August 13, 2025 | 7,475 | 7,575 | 7,575 | 7,580 | 7,370 | 69,551 |
| August 12, 2025 | 7,460 | 7,410 | 7,410 | 7,495 | 7,400 | 75,935 |
| August 11, 2025 | 7,465 | 7,440 | 7,440 | 7,515 | 7,440 | 27,912 |
| August 08, 2025 | 7,530 | 7,450 | 7,450 | 7,530 | 7,385 | 50,740 |